Perak Transit Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.710	0.710	0.705	0.705	0.677	8,707,200
2025-05-06	0.710	0.715	0.705	0.710	0.681	6,169,400
2025-05-05	0.710	0.715	0.705	0.715	0.686	3,086,200
2025-05-02	0.710	0.715	0.705	0.715	0.681	6,033,500
2025-04-30	0.710	0.715	0.705	0.715	0.681	5,839,400
2025-04-29	0.715	0.720	0.705	0.715	0.681	4,431,800
2025-04-28	0.715	0.720	0.710	0.720	0.686	5,409,600
2025-04-25	0.715	0.720	0.715	0.715	0.681	6,598,400
2025-04-24	0.715	0.720	0.710	0.715	0.681	5,524,500
2025-04-23	0.715	0.720	0.715	0.715	0.681	5,969,900
2025-04-22	0.710	0.715	0.705	0.715	0.681	4,476,500
2025-04-21	0.715	0.715	0.705	0.710	0.677	2,876,900
2025-04-18	0.715	0.720	0.710	0.715	0.681	8,468,900
2025-04-17	0.715	0.720	0.710	0.720	0.686	4,929,700
2025-04-16	0.720	0.720	0.710	0.720	0.686	4,185,300
2025-04-15	0.715	0.720	0.710	0.720	0.686	8,881,200
2025-04-14	0.710	0.715	0.705	0.715	0.681	4,642,200
2025-04-11	0.715	0.715	0.700	0.705	0.672	2,506,700
2025-04-10	0.720	0.720	0.715	0.720	0.686	6,973,000
2025-04-09	0.710	0.720	0.705	0.715	0.681	5,845,000
2025-04-08	0.710	0.720	0.700	0.720	0.686	6,593,500
2025-04-07	0.715	0.725	0.695	0.710	0.677	5,719,000
2025-04-04	0.720	0.730	0.715	0.725	0.691	8,870,900
2025-04-03	0.725	0.730	0.715	0.725	0.691	4,558,800
2025-04-02	0.735	0.735	0.715	0.725	0.691	5,297,400
2025-03-28	0.735	0.740	0.725	0.735	0.700	6,589,700
2025-03-27	0.730	0.735	0.725	0.730	0.696	2,073,300
2025-03-26	0.730	0.740	0.725	0.730	0.696	5,016,100
2025-03-25	0.735	0.745	0.685	0.730	0.696	10,671,400
2025-03-24	0.745	0.745	0.730	0.735	0.700	5,574,600
2025-03-21	0.760	0.760	0.740	0.750	0.715	5,030,100
2025-03-20	0.760	0.760	0.750	0.760	0.724	4,953,000
2025-03-19	0.750	0.760	0.750	0.760	0.724	894,000
2025-03-17	0.750	0.755	0.750	0.750	0.715	5,426,800
2025-03-14	0.750	0.760	0.750	0.750	0.715	6,684,500
2025-03-13	0.740	0.750	0.740	0.750	0.715	891,600
2025-03-12	0.750	0.750	0.730	0.745	0.710	7,638,400
2025-03-11	0.760	0.760	0.730	0.750	0.715	10,430,600
2025-03-10	0.745	0.765	0.745	0.765	0.729	1,756,200
2025-03-07	0.720	0.750	0.720	0.745	0.710	8,851,500
2025-03-06	0.730	0.730	0.720	0.720	0.686	7,454,700
2025-03-05	0.735	0.740	0.725	0.730	0.696	3,272,400
2025-03-04	0.730	0.745	0.730	0.735	0.700	5,647,800
2025-03-03	0.720	0.740	0.720	0.735	0.700	5,580,800
2025-02-28	0.755	0.760	0.710	0.735	0.700	2,201,600
2025-02-27	0.765	0.770	0.750	0.755	0.719	8,582,200
2025-02-26	0.780	0.780	0.770	0.770	0.734	3,945,400
2025-02-25	0.785	0.795	0.785	0.785	0.748	4,159,100
2025-02-24	0.770	0.790	0.765	0.785	0.748	6,449,900
2025-02-21	0.770	0.780	0.770	0.775	0.738	2,670,500
2025-02-20	0.770	0.775	0.765	0.770	0.734	3,607,000
2025-02-19	0.760	0.775	0.760	0.775	0.738	5,855,700
2025-02-18	0.770	0.780	0.740	0.770	0.734	4,613,600
2025-02-17	0.785	0.785	0.770	0.780	0.743	6,270,100
2025-02-14	0.790	0.790	0.780	0.785	0.748	5,368,200
2025-02-13	0.790	0.795	0.785	0.795	0.758	5,764,900
2025-02-12	0.790	0.795	0.785	0.795	0.758	4,904,000
2025-02-10	0.790	0.795	0.785	0.795	0.758	5,176,900
2025-02-07	0.790	0.795	0.785	0.795	0.758	4,653,100
2025-02-06	0.800	0.800	0.785	0.790	0.753	5,646,500

← NewerPage 7 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.0013 MYR
2026-05-05	0.0025 MYR
2026-01-26	0.0025 MYR
2025-10-31	0.0025 MYR
2025-08-06	0.0050 MYR
2025-05-05	0.0050 MYR
2025-01-24	0.0050 MYR
2024-10-29	0.0050 MYR
2024-08-05	0.0050 MYR
2024-05-02	0.0075 MYR
2024-01-24	0.0075 MYR
2023-10-26	0.0075 MYR
2023-08-02	0.0075 MYR
2023-04-28	0.0075 MYR
2023-02-02	0.0075 MYR
2022-10-27	0.0075 MYR
2022-08-03	0.0075 MYR
2022-04-28	0.0080 MYR
2022-01-25	0.0083 MYR
2021-10-29	0.0080 MYR
2021-08-03	0.0080 MYR
2021-04-30	0.0080 MYR
2020-12-22	0.0025 MYR
2020-10-22	0.0025 MYR
2020-08-28	0.0025 MYR
2020-04-30	0.0025 MYR
2019-12-04	0.0075 MYR
2019-01-15	0.0025 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.